DJ US Drug Retailers (DJUSRD)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727298000 | 846.69 | -10.3 | -1.20 | 859.21 | 859.21 | 838.78 | 27179107 |
| 1727211600 | 856.99 | -11.19 | -1.29 | 864.27 | 864.76 | 850.95 | 22858624 |
| 1727125200 | 868.18 | -0.82 | -0.09 | 870.66 | 876.87 | 864.45 | 18734752 |
| 1726866000 | 869 | 3.98 | 0.46 | 869.96 | 871.52 | 860.76 | 55786431 |
| 1726779600 | 865.02 | -6.07 | -0.70 | 874.25 | 877.5 | 861.08 | 18364661 |
| 1726693200 | 871.09 | -12.39 | -1.40 | 875.47 | 878.56 | 867.57 | 17450010 |
| 1726606800 | 883.48 | -19.02 | -2.11 | 901.19 | 904.24 | 881.53 | 21134399 |
| 1726520400 | 902.5 | 1.41 | 0.16 | 908.21 | 913.39 | 901.14 | 22966078 |
| 1726261200 | 901.09 | 10.05 | 1.13 | 891.23 | 905.05 | 889.36 | 20384053 |
| 1726174800 | 891.04 | 0.91 | 0.10 | 888.73 | 894.73 | 887.1 | 18481944 |
| 1726088400 | 890.13 | -6.9 | -0.77 | 893.06 | 894.01 | 882.18 | 23835846 |
| 1726002000 | 897.03 | 6.43 | 0.72 | 891.07 | 902.27 | 886.8 | 17181984 |
| 1725915600 | 890.6 | 7.43 | 0.84 | 888.25 | 897.56 | 885.29 | 23108146 |
| 1725656400 | 883.17 | -2.3 | -0.26 | 886.4 | 891.99 | 879.53 | 27294118 |
| 1725570000 | 885.47 | -20.03 | -2.21 | 891.27 | 893.9 | 875.04 | 32491014 |
| 1725483600 | 905.5 | -5.67 | -0.62 | 912.86 | 916.17 | 899.61 | 27076958 |
| 1725397200 | 911.17 | 11.7 | 1.30 | 901.98 | 917.41 | 900.28 | 31460003 |
| 1725051600 | 899.47 | 5.52 | 0.62 | 893.94 | 899.88 | 892.34 | 22540536 |
| 1724965200 | 893.95 | 4.63 | 0.52 | 889.3 | 896.69 | 885.36 | 27386241 |
| 1724878800 | 889.32 | 8.2 | 0.93 | 882.39 | 890.76 | 881.38 | 27086520 |
| 1724792400 | 881.12 | -8.62 | -0.97 | 891.83 | 894.77 | 878.79 | 47514611 |
| 1724706000 | 889.74 | -5.46 | -0.61 | 886.66 | 897.42 | 884.92 | 18454821 |
| 1724446800 | 895.2 | -6.34 | -0.70 | 903.25 | 904.72 | 893.51 | 20556052 |
| 1724360400 | 901.54 | 1.69 | 0.19 | 902.05 | 904.17 | 896.9 | 19071639 |
| 1724274000 | 899.85 | 1.2 | 0.13 | 899.81 | 903.38 | 897.32 | 17821364 |
| 1724187600 | 898.65 | -4.64 | -0.51 | 904.11 | 904.2 | 895.24 | 14902113 |
| 1724101200 | 903.29 | 0.7 | 0.08 | 902.94 | 903.57 | 898.8 | 14575550 |
| 1723842000 | 902.59 | 9.55 | 1.07 | 895.49 | 903.2 | 891.15 | 14456970 |
| 1723755600 | 893.04 | 5.83 | 0.66 | 885.37 | 895.43 | 883.33 | 13301119 |
| 1723669200 | 887.21 | 13 | 1.49 | 891.16 | 895.11 | 883.16 | 13539625 |
| 1723582800 | 874.21 | 5.9 | 0.68 | 868.97 | 878.72 | 868.37 | 13196914 |
| 1723496400 | 868.31 | -4.22 | -0.48 | 871.41 | 880.52 | 867.19 | 16207169 |
| 1723237200 | 872.53 | 5.18 | 0.60 | 869.32 | 874.5 | 861.41 | 12036478 |
| 1723150800 | 867.35 | -9.92 | -1.13 | 870.4 | 871.04 | 855.33 | 13597264 |
| 1723064400 | 877.27 | 2.01 | 0.23 | 873.72 | 886.96 | 872.9 | 16623128 |
| 1722978000 | 875.26 | 2.22 | 0.25 | 874.27 | 887.28 | 870.76 | 16063662 |
| 1722891600 | 873.04 | -29.03 | -3.22 | 894.56 | 897.28 | 865.86 | 26643084 |
| 1722632400 | 902.07 | -1.92 | -0.21 | 896.9 | 903.91 | 881.75 | 19830136 |
| 1722546000 | 903.99 | 20.37 | 2.31 | 889.82 | 905.34 | 885.54 | 16477657 |
| 1722459600 | 883.62 | 12.99 | 1.49 | 891.52 | 897.27 | 879.61 | 26482120 |
| 1722373200 | 870.63 | 15.88 | 1.86 | 851.8 | 873.58 | 851.54 | 16324563 |
| 1722286800 | 854.75 | -0.35 | -0.04 | 855.84 | 859.99 | 850.76 | 17349314 |
| 1722027600 | 855.1 | 8.02 | 0.95 | 851.64 | 859.03 | 847.32 | 17121287 |
| 1721941200 | 847.08 | 5.93 | 0.70 | 842.39 | 857.44 | 842.14 | 19431403 |
| 1721854800 | 841.15 | 5.45 | 0.65 | 837.75 | 843.58 | 830.4 | 13750150 |
| 1721768400 | 835.7 | 0.73 | 0.09 | 835.86 | 838.3 | 831.72 | 15901352 |
| 1721677800 | 834.97 | 4.93 | 0.59 | 833.09 | 837.84 | 829.47 | 18786571 |
| 1721422800 | 830.04 | -4.08 | -0.49 | 838.79 | 838.79 | 828.29 | 83195913 |
| 1721336400 | 834.12 | -9.2 | -1.09 | 841.03 | 849.29 | 832.94 | 21859960 |
| 1721250000 | 843.32 | 2.27 | 0.27 | 841.48 | 848.45 | 839.24 | 19987166 |
| 1721163600 | 841.05 | 11.64 | 1.40 | 831.05 | 842.75 | 829.05 | 26066212 |
| 1721077200 | 829.41 | -0.13 | -0.02 | 832.26 | 840.63 | 825.62 | 24093919 |
| 1720818000 | 829.54 | 0.76 | 0.09 | 830.67 | 835.17 | 827.75 | 19734011 |
| 1720731600 | 828.78 | -2.72 | -0.33 | 829.98 | 831.74 | 821.62 | 24963593 |
| 1720645200 | 831.5 | 2.95 | 0.36 | 828.25 | 832.98 | 826.87 | 22236660 |
| 1720558800 | 828.55 | -5.51 | -0.66 | 838.98 | 839.2 | 825.6 | 21044377 |
| 1720472400 | 834.06 | 1.14 | 0.14 | 833.43 | 839.01 | 829.41 | 29555574 |
| 1720213200 | 832.92 | 2.33 | 0.28 | 830.47 | 833.53 | 818.75 | 31712324 |
| 1720040400 | 830.59 | -6.63 | -0.79 | 839.06 | 839.45 | 828.16 | 28216238 |
| 1719954000 | 837.22 | -5.77 | -0.68 | 842.97 | 842.97 | 830.05 | 28779415 |
| 1719867600 | 842.99 | -9.73 | -1.14 | 854.13 | 859.08 | 840.04 | 38368651 |
| 1719608400 | 852.72 | -10.07 | -1.17 | 861.6 | 867.94 | 850.94 | 60264353 |
| 1719522000 | 862.79 | -53.52 | -5.84 | 872.31 | 877.13 | 847.06 | 137766591 |
| 1719435600 | 916.31 | -8.51 | -0.92 | 920.63 | 924.73 | 911.64 | 15671907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
